ADTechnology Co., Ltd. 200710
KRX · Südkorea · Sonstiges
KRW 29.600,00+300,00 (+1,02 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29.600,00 | +1,02 % | KRW 29.700,00 | KRW 30.300,00 | KRW 29.100,00 | 161,59K |
| 2026-10-01 | KRW 29.300,00 | +5,02 % | KRW 27.650,00 | KRW 29.450,00 | KRW 27.650,00 | 158,83K |
| 2026-09-30 | KRW 27.900,00 | +1,27 % | KRW 27.850,00 | KRW 28.350,00 | KRW 27.500,00 | 83,40K |
| 2026-09-29 | KRW 27.550,00 | +2,42 % | KRW 26.350,00 | KRW 27.700,00 |
| KRW 26.350,00 |
| 95,32K |
| 2026-09-28 | KRW 26.900,00 | +0,56 % | KRW 26.750,00 | KRW 27.150,00 | KRW 26.350,00 | 63,84K |
| 2026-09-23 | KRW 26.750,00 | +2,10 % | KRW 26.700,00 | KRW 27.000,00 | KRW 26.000,00 | 75,18K |
| 2026-09-22 | KRW 26.200,00 | -0,38 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.050,00 | 133,19K |
| 2026-09-21 | KRW 26.300,00 | +4,99 % | KRW 25.200,00 | KRW 26.300,00 | KRW 24.950,00 | 88,83K |
| 2026-09-18 | KRW 25.050,00 | +2,24 % | KRW 25.650,00 | KRW 25.800,00 | KRW 24.850,00 | 96,15K |
| 2026-09-17 | KRW 24.500,00 | +4,03 % | KRW 23.900,00 | KRW 25.300,00 | KRW 23.800,00 | 66,09K |
| 2026-09-16 | KRW 23.550,00 | +1,73 % | KRW 23.050,00 | KRW 23.900,00 | KRW 22.900,00 | 41,75K |
| 2026-09-15 | KRW 23.150,00 | +0,22 % | KRW 23.100,00 | KRW 23.800,00 | KRW 22.800,00 | 44,34K |
| 2026-09-14 | KRW 23.100,00 | -3,14 % | KRW 23.250,00 | KRW 23.600,00 | KRW 22.850,00 | 53,18K |
| 2026-09-11 | KRW 23.850,00 | -6,29 % | KRW 24.850,00 | KRW 24.850,00 | KRW 23.700,00 | 69,31K |
| 2026-09-10 | KRW 25.450,00 | +2,41 % | KRW 25.500,00 | KRW 25.700,00 | KRW 24.900,00 | 119,38K |
| 2026-09-09 | KRW 24.850,00 | -1,39 % | KRW 25.400,00 | KRW 25.950,00 | KRW 24.650,00 | 82,12K |
| 2026-09-08 | KRW 25.200,00 | +2,86 % | KRW 24.400,00 | KRW 26.400,00 | KRW 24.250,00 | 137,66K |
| 2026-09-07 | KRW 24.500,00 | +5,15 % | KRW 24.050,00 | KRW 24.550,00 | KRW 23.650,00 | 72,52K |
| 2026-09-04 | KRW 23.300,00 | +3,56 % | KRW 22.800,00 | KRW 23.500,00 | KRW 22.800,00 | 55,41K |
| 2026-09-03 | KRW 22.500,00 | -3,64 % | KRW 23.600,00 | KRW 23.800,00 | KRW 22.150,00 | 118,52K |
| 2026-09-02 | KRW 23.350,00 | -5,27 % | KRW 23.850,00 | KRW 24.000,00 | KRW 23.100,00 | 98,22K |
| 2026-09-01 | KRW 24.650,00 | -2,57 % | KRW 25.300,00 | KRW 25.300,00 | KRW 24.250,00 | 73,79K |
| 2026-08-31 | KRW 25.300,00 | -0,78 % | KRW 24.600,00 | KRW 25.450,00 | KRW 24.000,00 | 54,79K |
| 2026-08-28 | KRW 25.500,00 | -3,41 % | KRW 26.650,00 | KRW 26.650,00 | KRW 25.300,00 | 51,12K |
| 2026-08-27 | KRW 26.400,00 | +1,93 % | KRW 27.100,00 | KRW 27.100,00 | KRW 25.900,00 | 51,46K |
| 2026-08-26 | KRW 25.900,00 | +1,17 % | KRW 25.900,00 | KRW 26.050,00 | KRW 25.200,00 | 43,39K |
| 2026-08-25 | KRW 25.600,00 | +4,49 % | KRW 24.500,00 | KRW 25.800,00 | KRW 23.200,00 | 84,30K |
| 2026-08-24 | KRW 24.500,00 | -2,20 % | KRW 25.250,00 | KRW 25.350,00 | KRW 24.150,00 | 91,39K |
| 2026-08-21 | KRW 25.050,00 | -8,58 % | KRW 26.700,00 | KRW 27.150,00 | KRW 25.000,00 | 97,70K |
| 2026-08-20 | KRW 27.400,00 | +5,59 % | KRW 27.150,00 | KRW 28.100,00 | KRW 27.000,00 | 91,03K |
| 2026-08-19 | KRW 25.950,00 | -3,35 % | KRW 25.250,00 | KRW 26.700,00 | KRW 25.000,00 | 81,21K |
| 2026-08-18 | KRW 26.850,00 | -11,53 % | KRW 28.600,00 | KRW 28.900,00 | KRW 26.600,00 | 211,77K |
| 2026-08-14 | KRW 30.350,00 | +0,66 % | KRW 30.550,00 | KRW 31.050,00 | KRW 29.100,00 | 85,70K |
| 2026-08-13 | KRW 30.150,00 | -0,99 % | KRW 30.900,00 | KRW 31.000,00 | KRW 30.100,00 | 81,35K |
| 2026-08-12 | KRW 30.450,00 | +1,67 % | KRW 30.500,00 | KRW 31.100,00 | KRW 29.800,00 | 90,76K |
| 2026-08-11 | KRW 29.950,00 | -1,80 % | KRW 29.650,00 | KRW 30.750,00 | KRW 29.450,00 | 88,35K |
| 2026-08-10 | KRW 30.500,00 | +2,18 % | KRW 29.850,00 | KRW 30.750,00 | KRW 29.750,00 | 97,83K |
| 2026-08-07 | KRW 29.850,00 | +1,19 % | KRW 29.250,00 | KRW 31.650,00 | KRW 27.450,00 | 235,09K |
| 2026-08-06 | KRW 29.500,00 | -1,01 % | KRW 28.800,00 | KRW 30.400,00 | KRW 28.450,00 | 140,40K |
| 2026-08-05 | KRW 29.800,00 | +2,94 % | KRW 30.000,00 | KRW 30.350,00 | KRW 29.000,00 | 152,94K |
| 2026-08-04 | KRW 28.950,00 | +9,04 % | KRW 27.100,00 | KRW 29.000,00 | KRW 26.050,00 | 123,43K |
| 2026-08-03 | KRW 26.550,00 | -0,75 % | KRW 25.500,00 | KRW 27.100,00 | KRW 25.500,00 | 132,56K |
| 2026-07-31 | KRW 26.750,00 | +22,99 % | KRW 23.800,00 | KRW 27.900,00 | KRW 23.800,00 | 301,60K |
| 2026-07-30 | KRW 21.750,00 | -0,91 % | KRW 21.800,00 | KRW 24.100,00 | KRW 21.300,00 | 151,43K |
| 2026-07-29 | KRW 21.950,00 | -17,48 % | KRW 26.900,00 | KRW 27.150,00 | KRW 20.750,00 | 369,46K |
| 2026-07-28 | KRW 26.600,00 | -9,06 % | KRW 26.850,00 | KRW 27.450,00 | KRW 26.000,00 | 155,71K |
| 2026-07-27 | KRW 29.250,00 | +12,72 % | KRW 28.300,00 | KRW 30.350,00 | KRW 27.300,00 | 294,43K |
| 2026-07-24 | KRW 25.950,00 | -6,49 % | KRW 27.250,00 | KRW 28.450,00 | KRW 25.750,00 | 164,74K |
| 2026-07-23 | KRW 27.750,00 | +5,51 % | KRW 26.800,00 | KRW 27.850,00 | KRW 26.450,00 | 102,81K |
| 2026-07-22 | KRW 26.300,00 | -3,31 % | KRW 28.500,00 | KRW 28.800,00 | KRW 26.300,00 | 128,39K |
| 2026-07-21 | KRW 27.200,00 | +0,74 % | KRW 27.000,00 | KRW 27.750,00 | KRW 26.500,00 | 128,98K |
| 2026-07-20 | KRW 27.000,00 | -8,16 % | KRW 28.050,00 | KRW 28.850,00 | KRW 26.500,00 | 173,79K |
| 2026-07-16 | KRW 29.400,00 | -6,81 % | KRW 29.900,00 | KRW 30.500,00 | KRW 27.650,00 | 251,33K |
| 2026-07-15 | KRW 31.550,00 | +6,77 % | KRW 30.700,00 | KRW 31.700,00 | KRW 30.000,00 | 259,37K |
| 2026-07-14 | KRW 29.550,00 | +0,17 % | KRW 30.350,00 | KRW 31.100,00 | KRW 27.500,00 | 385,36K |
| 2026-07-13 | KRW 29.500,00 | -16,78 % | KRW 34.250,00 | KRW 34.850,00 | KRW 29.250,00 | 424,93K |
| 2026-07-10 | KRW 35.450,00 | 0,00 % | KRW 36.550,00 | KRW 36.900,00 | KRW 33.550,00 | 696,59K |
| 2026-07-09 | KRW 35.450,00 | +13,08 % | KRW 32.500,00 | KRW 35.850,00 | KRW 31.700,00 | 886,72K |
| 2026-07-08 | KRW 31.350,00 | -0,16 % | KRW 30.800,00 | KRW 33.300,00 | KRW 30.150,00 | 498,54K |
| 2026-07-07 | KRW 31.400,00 | +3,63 % | KRW 32.000,00 | KRW 33.150,00 | KRW 30.000,00 | 632,46K |
| 2026-07-06 | KRW 30.300,00 | +1,68 % | KRW 31.800,00 | KRW 31.800,00 | KRW 28.950,00 | 578,87K |
| 2026-07-03 | KRW 29.800,00 | +18,73 % | KRW 25.700,00 | KRW 29.800,00 | KRW 24.400,00 | 225,80K |
| 2026-07-02 | KRW 25.100,00 | -11,31 % | KRW 27.200,00 | KRW 27.250,00 | KRW 24.500,00 | 255,06K |
| 2026-07-01 | KRW 28.300,00 | 0,00 % | KRW 28.600,00 | KRW 29.800,00 | KRW 26.850,00 | 113,20K |
| 2026-06-30 | KRW 28.300,00 | -1,74 % | KRW 29.000,00 | KRW 29.675,00 | KRW 27.800,00 | 104,53K |
| 2026-06-29 | KRW 28.800,00 | +6,67 % | KRW 26.800,00 | KRW 28.800,00 | KRW 26.600,00 | 203,44K |
| 2026-06-26 | KRW 27.000,00 | -6,25 % | KRW 27.950,00 | KRW 28.850,00 | KRW 26.150,00 | 166,06K |
| 2026-06-25 | KRW 28.800,00 | -3,68 % | KRW 30.500,00 | KRW 31.650,00 | KRW 28.400,00 | 118,67K |
| 2026-06-24 | KRW 29.900,00 | -1,81 % | KRW 30.150,00 | KRW 30.950,00 | KRW 28.950,00 | 130,57K |
| 2026-06-23 | KRW 30.450,00 | -11,61 % | KRW 34.000,00 | KRW 34.400,00 | KRW 30.150,00 | 157,56K |
| 2026-06-22 | KRW 34.450,00 | -0,86 % | KRW 34.650,00 | KRW 36.100,00 | KRW 33.050,00 | 128,29K |
| 2026-06-19 | KRW 34.750,00 | -6,33 % | KRW 37.500,00 | KRW 37.850,00 | KRW 33.650,00 | 161,33K |
| 2026-06-18 | KRW 37.100,00 | -4,13 % | KRW 38.750,00 | KRW 39.000,00 | KRW 36.400,00 | 130,25K |
| 2026-06-17 | KRW 38.700,00 | -1,15 % | KRW 38.600,00 | KRW 39.750,00 | KRW 38.250,00 | 86,45K |
| 2026-06-16 | KRW 39.150,00 | -3,09 % | KRW 41.450,00 | KRW 41.450,00 | KRW 39.150,00 | 87,49K |
| 2026-06-15 | KRW 40.400,00 | 0,00 % | KRW 41.300,00 | KRW 41.650,00 | KRW 39.400,00 | 141,01K |
| 2026-06-12 | KRW 40.400,00 | +8,02 % | KRW 40.000,00 | KRW 43.500,00 | KRW 38.500,00 | 364,38K |
| 2026-06-11 | KRW 37.400,00 | +7,78 % | KRW 33.550,00 | KRW 39.400,00 | KRW 33.050,00 | 233,14K |
| 2026-06-10 | KRW 34.700,00 | -5,19 % | KRW 35.600,00 | KRW 36.950,00 | KRW 33.650,00 | 140,20K |
| 2026-06-09 | KRW 36.600,00 | +15,09 % | KRW 32.900,00 | KRW 37.450,00 | KRW 32.850,00 | 275,57K |
| 2026-06-08 | KRW 31.800,00 | -9,27 % | KRW 30.400,00 | KRW 33.700,00 | KRW 30.400,00 | 285,30K |
| 2026-06-05 | KRW 35.050,00 | -6,16 % | KRW 35.950,00 | KRW 37.000,00 | KRW 33.800,00 | 237,21K |
| 2026-06-04 | KRW 37.350,00 | -3,49 % | KRW 38.950,00 | KRW 40.650,00 | KRW 37.100,00 | 236,36K |
| 2026-06-02 | KRW 38.700,00 | -3,25 % | KRW 39.300,00 | KRW 40.750,00 | KRW 37.500,00 | 229,92K |
| 2026-06-01 | KRW 40.000,00 | +1,01 % | KRW 38.650,00 | KRW 42.400,00 | KRW 38.350,00 | 263,21K |
| 2026-05-29 | KRW 39.600,00 | +1,67 % | KRW 41.000,00 | KRW 41.000,00 | KRW 37.750,00 | 276,38K |
| 2026-05-28 | KRW 38.950,00 | -7,26 % | KRW 40.900,00 | KRW 41.150,00 | KRW 37.100,00 | 302,16K |
| 2026-05-27 | KRW 42.000,00 | -9,39 % | KRW 46.400,00 | KRW 46.450,00 | KRW 41.800,00 | 249,38K |
| 2026-05-26 | KRW 46.350,00 | +8,80 % | KRW 44.100,00 | KRW 47.800,00 | KRW 44.050,00 | 317,95K |
| 2026-05-22 | KRW 42.600,00 | -3,51 % | KRW 43.900,00 | KRW 44.650,00 | KRW 42.450,00 | 231,71K |